KissMeData/267290/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	210300	92102080	18470	18470	18470	18470	509
3	20241126	210200	92102080	18470	18470	18470	18470	0
4	20241126	210100	92102080	18470	18470	18470	18470	0
5	20241126	210000	92102080	18470	18470	18470	18470	0
6	20241126	205900	92102080	18470	18470	18470	18470	0
7	20241126	205800	92102080	18470	18470	18470	18470	0
8	20241126	205700	92102080	18470	18470	18470	18470	0
9	20241126	205600	92102080	18470	18470	18470	18470	0
10	20241126	205500	92102080	18470	18470	18470	18470	0
11	20241126	205400	92102080	18470	18470	18470	18470	0
12	20241126	205300	92102080	18470	18470	18470	18470	0
13	20241126	205200	92102080	18470	18470	18470	18470	0
14	20241126	205100	92102080	18470	18470	18470	18470	0
15	20241126	205000	92102080	18470	18470	18470	18470	0
16	20241126	204900	92102080	18470	18470	18470	18470	0
17	20241126	204800	92102080	18470	18470	18470	18470	0
18	20241126	204700	92102080	18470	18470	18470	18470	0
19	20241126	204600	92102080	18470	18470	18470	18470	0
20	20241126	204500	92102080	18470	18470	18470	18470	0
21	20241126	204400	92102080	18470	18470	18470	18470	0
22	20241126	204300	92102080	18470	18470	18470	18470	0
23	20241126	204200	92102080	18470	18470	18470	18470	0
24	20241126	204100	92102080	18470	18470	18470	18470	0
25	20241126	204000	92102080	18470	18470	18470	18470	0
26	20241126	203900	92102080	18470	18470	18470	18470	0
27	20241126	203800	92102080	18470	18470	18470	18470	0
28	20241126	203700	92102080	18470	18470	18470	18470	0
29	20241126	203600	92102080	18470	18470	18470	18470	0
30	20241126	203500	92102080	18470	18470	18470	18470	0
31	20241126	203400	92102080	18470	18470	18470	18470	0
32	20241126	203300	92102080	18470	18470	18470	18470	509
33	20241126	203200	92102080	18470	18470	18470	18470	0
34	20241126	203100	92102080	18470	18470	18470	18470	0
35	20241126	203000	92102080	18470	18470	18470	18470	0
36	20241126	202900	92102080	18470	18470	18470	18470	0
37	20241126	202800	92102080	18470	18470	18470	18470	0
38	20241126	202700	92102080	18470	18470	18470	18470	0
39	20241126	202600	92102080	18470	18470	18470	18470	0
40	20241126	202500	92102080	18470	18470	18470	18470	0
41	20241126	202400	92102080	18470	18470	18470	18470	0
42	20241126	202300	92102080	18470	18470	18470	18470	0
43	20241126	202200	92102080	18470	18470	18470	18470	0
44	20241126	202100	92102080	18470	18470	18470	18470	0
45	20241126	202000	92102080	18470	18470	18470	18470	0
46	20241126	201900	92102080	18470	18470	18470	18470	0
47	20241126	201800	92102080	18470	18470	18470	18470	0
48	20241126	201700	92102080	18470	18470	18470	18470	0
49	20241126	201600	92102080	18470	18470	18470	18470	0
50	20241126	201500	92102080	18470	18470	18470	18470	0
51	20241126	201400	92102080	18470	18470	18470	18470	0
52	20241126	201300	92102080	18470	18470	18470	18470	0
53	20241126	201200	92102080	18470	18470	18470	18470	0
54	20241126	201100	92102080	18470	18470	18470	18470	0
55	20241126	201000	92102080	18470	18470	18470	18470	0
56	20241126	200900	92102080	18470	18470	18470	18470	0
57	20241126	200800	92102080	18470	18470	18470	18470	0
58	20241126	200700	92102080	18470	18470	18470	18470	0
59	20241126	200600	92102080	18470	18470	18470	18470	0
60	20241126	200500	92102080	18470	18470	18470	18470	0
61	20241126	200400	92102080	18470	18470	18470	18470	0
62	20241126	200300	92102080	18470	18470	18470	18470	509
63	20241126	200200	92102080	18470	18470	18470	18470	0
64	20241126	200100	92102080	18470	18470	18470	18470	0
65	20241126	200000	92102080	18470	18470	18470	18470	0
66	20241126	195900	92102080	18470	18470	18470	18470	0
67	20241126	195800	92102080	18470	18470	18470	18470	0
68	20241126	195700	92102080	18470	18470	18470	18470	0
69	20241126	195600	92102080	18470	18470	18470	18470	0
70	20241126	195500	92102080	18470	18470	18470	18470	0
71	20241126	195400	92102080	18470	18470	18470	18470	0
72	20241126	195300	92102080	18470	18470	18470	18470	0
73	20241126	195200	92102080	18470	18470	18470	18470	0
74	20241126	195100	92102080	18470	18470	18470	18470	0
75	20241126	195000	92102080	18470	18470	18470	18470	0
76	20241126	194900	92102080	18470	18470	18470	18470	0
77	20241126	194800	92102080	18470	18470	18470	18470	0
78	20241126	194700	92102080	18470	18470	18470	18470	0
79	20241126	194600	92102080	18470	18470	18470	18470	0
80	20241126	194500	92102080	18470	18470	18470	18470	0
81	20241126	194400	92102080	18470	18470	18470	18470	0
82	20241126	194300	92102080	18470	18470	18470	18470	0
83	20241126	194200	92102080	18470	18470	18470	18470	0
84	20241126	194100	92102080	18470	18470	18470	18470	0
85	20241126	194000	92102080	18470	18470	18470	18470	0
86	20241126	193900	92102080	18470	18470	18470	18470	0
87	20241126	193800	92102080	18470	18470	18470	18470	0
88	20241126	193700	92102080	18470	18470	18470	18470	0
89	20241126	193600	92102080	18470	18470	18470	18470	0
90	20241126	193500	92102080	18470	18470	18470	18470	0
91	20241126	193400	92102080	18470	18470	18470	18470	0
92	20241126	193300	92102080	18470	18470	18470	18470	509
93	20241126	193200	92102080	18470	18470	18470	18470	0
94	20241126	193100	92102080	18470	18470	18470	18470	0
95	20241126	193000	92102080	18470	18470	18470	18470	0
96	20241126	192900	92102080	18470	18470	18470	18470	0
97	20241126	192800	92102080	18470	18470	18470	18470	0
98	20241126	192700	92102080	18470	18470	18470	18470	0
99	20241126	192600	92102080	18470	18470	18470	18470	0
100	20241126	192500	92102080	18470	18470	18470	18470	0
101	20241126	192400	92102080	18470	18470	18470	18470	0
102	20241126	192300	92102080	18470	18470	18470	18470	0
103	20241126	192200	92102080	18470	18470	18470	18470	0
104	20241126	192100	92102080	18470	18470	18470	18470	0
105	20241126	192000	92102080	18470	18470	18470	18470	0
106	20241126	191900	92102080	18470	18470	18470	18470	0
107	20241126	191800	92102080	18470	18470	18470	18470	0
108	20241126	191700	92102080	18470	18470	18470	18470	0
109	20241126	191600	92102080	18470	18470	18470	18470	0
110	20241126	191500	92102080	18470	18470	18470	18470	0
111	20241126	191400	92102080	18470	18470	18470	18470	0
112	20241126	191300	92102080	18470	18470	18470	18470	0
113	20241126	191200	92102080	18470	18470	18470	18470	0
114	20241126	191100	92102080	18470	18470	18470	18470	0
115	20241126	191000	92102080	18470	18470	18470	18470	0
116	20241126	190900	92102080	18470	18470	18470	18470	0
117	20241126	190800	92102080	18470	18470	18470	18470	0
118	20241126	190700	92102080	18470	18470	18470	18470	0
119	20241126	190600	92102080	18470	18470	18470	18470	0
120	20241126	190500	92102080	18470	18470	18470	18470	0
121	20241126	190400	92102080	18470	18470	18470	18470	0
122	20241126	190300	92102080	18470	18470	18470	18470	509
123	20241126	190200	92102080	18470	18470	18470	18470	0
124	20241126	190100	92102080	18470	18470	18470	18470	0
125	20241126	190000	92102080	18470	18470	18470	18470	0
126	20241126	185900	92102080	18470	18470	18470	18470	0
127	20241126	185800	92102080	18470	18470	18470	18470	0
128	20241126	185700	92102080	18470	18470	18470	18470	0
129	20241126	185600	92102080	18470	18470	18470	18470	0
130	20241126	185500	92102080	18470	18470	18470	18470	0
131	20241126	185400	92102080	18470	18470	18470	18470	0
132	20241126	185300	92102080	18470	18470	18470	18470	0
133	20241126	185200	92102080	18470	18470	18470	18470	0
134	20241126	185100	92102080	18470	18470	18470	18470	0
135	20241126	185000	92102080	18470	18470	18470	18470	0
136	20241126	184900	92102080	18470	18470	18470	18470	0
137	20241126	184800	92102080	18470	18470	18470	18470	0
138	20241126	184700	92102080	18470	18470	18470	18470	0
139	20241126	184600	92102080	18470	18470	18470	18470	0
140	20241126	184500	92102080	18470	18470	18470	18470	0
141	20241126	184400	92102080	18470	18470	18470	18470	0
142	20241126	184300	92102080	18470	18470	18470	18470	0
143	20241126	184200	92102080	18470	18470	18470	18470	0
144	20241126	184100	92102080	18470	18470	18470	18470	0
145	20241126	184000	92102080	18470	18470	18470	18470	0
146	20241126	183900	92102080	18470	18470	18470	18470	0
147	20241126	183800	92102080	18470	18470	18470	18470	0
148	20241126	183700	92102080	18470	18470	18470	18470	0
149	20241126	183600	92102080	18470	18470	18470	18470	0
150	20241126	183500	92102080	18470	18470	18470	18470	0
151	20241126	183400	92102080	18470	18470	18470	18470	0
152	20241126	183300	92102080	18470	18470	18470	18470	509
153	20241126	183200	92102080	18470	18470	18470	18470	0
154	20241126	183100	92102080	18470	18470	18470	18470	0
155	20241126	183000	92102080	18470	18470	18470	18470	0
156	20241126	182900	92102080	18470	18470	18470	18470	0
157	20241126	182800	92102080	18470	18470	18470	18470	0
158	20241126	182700	92102080	18470	18470	18470	18470	0
159	20241126	182600	92102080	18470	18470	18470	18470	0
160	20241126	182500	92102080	18470	18470	18470	18470	0
161	20241126	182400	92102080	18470	18470	18470	18470	0
162	20241126	182300	92102080	18470	18470	18470	18470	0
163	20241126	182200	92102080	18470	18470	18470	18470	0
164	20241126	182100	92102080	18470	18470	18470	18470	0
165	20241126	182000	92102080	18470	18470	18470	18470	0
166	20241126	181900	92102080	18470	18470	18470	18470	0
167	20241126	181800	92102080	18470	18470	18470	18470	0
168	20241126	181700	92102080	18470	18470	18470	18470	0
169	20241126	181600	92102080	18470	18470	18470	18470	0
170	20241126	181500	92102080	18470	18470	18470	18470	0
171	20241126	181400	92102080	18470	18470	18470	18470	0
172	20241126	181300	92102080	18470	18470	18470	18470	0
173	20241126	181200	92102080	18470	18470	18470	18470	0
174	20241126	181100	92102080	18470	18470	18470	18470	0
175	20241126	181000	92102080	18470	18470	18470	18470	0
176	20241126	180900	92102080	18470	18470	18470	18470	0
177	20241126	180800	92102080	18470	18470	18470	18470	0
178	20241126	180700	92102080	18470	18470	18470	18470	0
179	20241126	180600	92102080	18470	18470	18470	18470	0
180	20241126	180500	92102080	18470	18470	18470	18470	0
181	20241126	180400	92102080	18470	18470	18470	18470	0
182	20241126	180300	92102080	18470	18470	18470	18470	509
183	20241126	180200	92102080	18470	18470	18470	18470	0
184	20241126	180100	92102080	18470	18470	18470	18470	0
185	20241126	180000	92102080	18470	18470	18470	18470	0
186	20241126	175900	92102080	18470	18470	18470	18470	0
187	20241126	175800	92102080	18470	18470	18470	18470	0
188	20241126	175700	92102080	18470	18470	18470	18470	0
189	20241126	175600	92102080	18470	18470	18470	18470	0
190	20241126	175500	92102080	18470	18470	18470	18470	0
191	20241126	175400	92102080	18470	18470	18470	18470	0
192	20241126	175300	92102080	18470	18470	18470	18470	0
193	20241126	175200	92102080	18470	18470	18470	18470	0
194	20241126	175100	92102080	18470	18470	18470	18470	0
195	20241126	175000	92102080	18470	18470	18470	18470	0
196	20241126	174900	92102080	18470	18470	18470	18470	0
197	20241126	174800	92102080	18470	18470	18470	18470	0
198	20241126	174700	92102080	18470	18470	18470	18470	0
199	20241126	174600	92102080	18470	18470	18470	18470	0
200	20241126	174500	92102080	18470	18470	18470	18470	0
201	20241126	174400	92102080	18470	18470	18470	18470	0
202	20241126	174300	92102080	18470	18470	18470	18470	0
203	20241126	174200	92102080	18470	18470	18470	18470	0
204	20241126	174100	92102080	18470	18470	18470	18470	0
205	20241126	174000	92102080	18470	18470	18470	18470	0
206	20241126	173900	92102080	18470	18470	18470	18470	0
207	20241126	173800	92102080	18470	18470	18470	18470	0
208	20241126	173700	92102080	18470	18470	18470	18470	0
209	20241126	173600	92102080	18470	18470	18470	18470	0
210	20241126	173500	92102080	18470	18470	18470	18470	0
211	20241126	173400	92102080	18470	18470	18470	18470	0
212	20241126	173300	92102080	18470	18470	18470	18470	509
213	20241126	173200	92102080	18470	18470	18470	18470	0
214	20241126	173100	92102080	18470	18470	18470	18470	0
215	20241126	173000	92102080	18470	18470	18470	18470	0
216	20241126	172900	92102080	18470	18470	18470	18470	0
217	20241126	172800	92102080	18470	18470	18470	18470	0
218	20241126	172700	92102080	18470	18470	18470	18470	0
219	20241126	172600	92102080	18470	18470	18470	18470	0
220	20241126	172500	92102080	18470	18470	18470	18470	0
221	20241126	172400	92102080	18470	18470	18470	18470	0
222	20241126	172300	92102080	18470	18470	18470	18470	0
223	20241126	172200	92102080	18470	18470	18470	18470	0
224	20241126	172100	92102080	18470	18470	18470	18470	0
225	20241126	172000	92102080	18470	18470	18470	18470	0
226	20241126	171900	92102080	18470	18470	18470	18470	0
227	20241126	171800	92102080	18470	18470	18470	18470	0
228	20241126	171700	92102080	18470	18470	18470	18470	0
229	20241126	171600	92102080	18470	18470	18470	18470	0
230	20241126	171500	92102080	18470	18470	18470	18470	0
231	20241126	171400	92102080	18470	18470	18470	18470	0
232	20241126	171300	92102080	18470	18470	18470	18470	0
233	20241126	171200	92102080	18470	18470	18470	18470	0
234	20241126	171100	92102080	18470	18470	18470	18470	0
235	20241126	171000	92102080	18470	18470	18470	18470	0
236	20241126	170900	92102080	18470	18470	18470	18470	0
237	20241126	170800	92102080	18470	18470	18470	18470	0
238	20241126	170700	92102080	18470	18470	18470	18470	0
239	20241126	170600	92102080	18470	18470	18470	18470	0
240	20241126	170500	92102080	18470	18470	18470	18470	0
241	20241126	170400	92102080	18470	18470	18470	18470	0
242	20241126	170300	92102080	18470	18470	18470	18470	509
243	20241126	170200	92102080	18470	18470	18470	18470	0
244	20241126	170100	92102080	18470	18470	18470	18470	0
245	20241126	170000	92102080	18470	18470	18470	18470	0
246	20241126	165900	92102080	18470	18470	18470	18470	0
247	20241126	165800	92102080	18470	18470	18470	18470	0
248	20241126	165700	92102080	18470	18470	18470	18470	0
249	20241126	165600	92102080	18470	18470	18470	18470	0
250	20241126	165500	92102080	18470	18470	18470	18470	0
251	20241126	165400	92102080	18470	18470	18470	18470	0
252	20241126	165300	92102080	18470	18470	18470	18470	0
253	20241126	165200	92102080	18470	18470	18470	18470	0
254	20241126	165100	92102080	18470	18470	18470	18470	0
255	20241126	165000	92102080	18470	18470	18470	18470	0
256	20241126	164900	92102080	18470	18470	18470	18470	0
257	20241126	164800	92102080	18470	18470	18470	18470	0
258	20241126	164700	92102080	18470	18470	18470	18470	0
259	20241126	164600	92102080	18470	18470	18470	18470	0
260	20241126	164500	92102080	18470	18470	18470	18470	0
261	20241126	164400	92102080	18470	18470	18470	18470	0
262	20241126	164300	92102080	18470	18470	18470	18470	0
263	20241126	164200	92102080	18470	18470	18470	18470	0
264	20241126	164100	92102080	18470	18470	18470	18470	0
265	20241126	164000	92102080	18470	18470	18470	18470	0
266	20241126	163900	92102080	18470	18470	18470	18470	0
267	20241126	163800	92102080	18470	18470	18470	18470	0
268	20241126	163700	92102080	18470	18470	18470	18470	0
269	20241126	163600	92102080	18470	18470	18470	18470	0
270	20241126	163500	92102080	18470	18470	18470	18470	0
271	20241126	163400	92102080	18470	18470	18470	18470	0
272	20241126	163300	92102080	18470	18470	18470	18470	509
273	20241126	163200	92102080	18470	18470	18470	18470	0
274	20241126	163100	92102080	18470	18470	18470	18470	0
275	20241126	163000	92102080	18470	18470	18470	18470	0
276	20241126	162900	92102080	18470	18470	18470	18470	0
277	20241126	162800	92102080	18470	18470	18470	18470	0
278	20241126	162700	92102080	18470	18470	18470	18470	0
279	20241126	162600	92102080	18470	18470	18470	18470	0
280	20241126	162500	92102080	18470	18470	18470	18470	0
281	20241126	162400	92102080	18470	18470	18470	18470	0
282	20241126	162300	92102080	18470	18470	18470	18470	0
283	20241126	162200	92102080	18470	18470	18470	18470	0
284	20241126	162100	92102080	18470	18470	18470	18470	0
285	20241126	162000	92102080	18470	18470	18470	18470	0
286	20241126	161900	92102080	18470	18470	18470	18470	0
287	20241126	161800	92102080	18470	18470	18470	18470	0
288	20241126	161700	92102080	18470	18470	18470	18470	0
289	20241126	161600	92102080	18470	18470	18470	18470	0
290	20241126	161500	92102080	18470	18470	18470	18470	0
291	20241126	161400	92102080	18470	18470	18470	18470	0
292	20241126	161300	92102080	18470	18470	18470	18470	0
293	20241126	161200	92102080	18470	18470	18470	18470	0
294	20241126	161100	92102080	18470	18470	18470	18470	0
295	20241126	161000	92102080	18470	18470	18470	18470	0
296	20241126	160900	92102080	18470	18470	18470	18470	0
297	20241126	160800	92102080	18470	18470	18470	18470	0
298	20241126	160700	92102080	18470	18470	18470	18470	0
299	20241126	160600	92102080	18470	18470	18470	18470	0
300	20241126	160500	92102080	18470	18470	18470	18470	0
301	20241126	160400	92102080	18470	18470	18470	18470	0
302	20241126	160300	92102080	18470	18470	18470	18470	509
303	20241126	160200	92102080	18470	18470	18470	18470	0
304	20241126	160100	92102080	18470	18470	18470	18470	0
305	20241126	160000	92102080	18470	18470	18470	18470	0
306	20241126	155900	92102080	18470	18470	18470	18470	0
307	20241126	155800	92102080	18470	18470	18470	18470	0
308	20241126	155700	92102080	18470	18470	18470	18470	0
309	20241126	155600	92102080	18470	18470	18470	18470	0
310	20241126	155500	92102080	18470	18470	18470	18470	0
311	20241126	155400	92102080	18470	18470	18470	18470	0
312	20241126	155300	92102080	18470	18470	18470	18470	0
313	20241126	155200	92102080	18470	18470	18470	18470	0
314	20241126	155100	92102080	18470	18470	18470	18470	0
315	20241126	155000	92102080	18470	18470	18470	18470	0
316	20241126	154900	92102080	18470	18470	18470	18470	0
317	20241126	154800	92102080	18470	18470	18470	18470	0
318	20241126	154700	92102080	18470	18470	18470	18470	0
319	20241126	154600	92102080	18470	18470	18470	18470	0
320	20241126	154500	92102080	18470	18470	18470	18470	0
321	20241126	154400	92102080	18470	18470	18470	18470	0
322	20241126	154300	92102080	18470	18470	18470	18470	0
323	20241126	154200	92102080	18470	18470	18470	18470	0
324	20241126	154100	92102080	18470	18470	18470	18470	0
325	20241126	154000	92102080	18470	18470	18470	18470	0
326	20241126	153900	92102080	18470	18470	18470	18470	0
327	20241126	153800	92102080	18470	18470	18470	18470	0
328	20241126	153700	92102080	18470	18470	18470	18470	0
329	20241126	153600	92102080	18470	18470	18470	18470	0
330	20241126	153500	92102080	18470	18470	18470	18470	0
331	20241126	153400	92102080	18470	18470	18470	18470	0
332	20241126	153300	92102080	18470	18470	18470	18470	509
333	20241126	153200	92102080	18470	18470	18470	18470	0
334	20241126	153100	92102080	18470	18470	18470	18470	0
335	20241126	153000	92102080	18470	18470	18470	18470	509
336	20241126	152900	82700850	18510	18510	18510	18510	0
337	20241126	152800	82700850	18510	18510	18510	18510	0
338	20241126	152700	82700850	18510	18510	18510	18510	0
339	20241126	152600	82700850	18510	18510	18510	18510	0
340	20241126	152500	82700850	18510	18510	18510	18510	0
341	20241126	152400	82700850	18510	18510	18510	18510	0
342	20241126	152300	82700850	18510	18510	18510	18510	0
343	20241126	152200	82700850	18510	18510	18510	18510	0
344	20241126	152100	82700850	18510	18510	18510	18510	0
345	20241126	152000	82700850	18510	18510	18510	18510	0
346	20241126	151900	82700850	18510	18510	18510	18510	0
347	20241126	151800	82700850	18510	18510	18510	18510	0
348	20241126	151700	82700850	18510	18510	18510	18510	0
349	20241126	151600	82700850	18510	18510	18510	18510	0
350	20241126	151500	82700850	18510	18510	18510	18510	46
351	20241126	151400	81849390	18500	18500	18500	18500	0
352	20241126	151300	81849390	18500	18500	18500	18500	5
353	20241126	151200	81756890	18500	18500	18500	18500	0
354	20241126	151100	81756890	18500	18500	18500	18500	20
355	20241126	151000	81386890	18500	18500	18500	18500	128
356	20241126	150900	79018890	18510	18510	18510	18510	0
357	20241126	150800	79018890	18510	18510	18510	18510	0
358	20241126	150700	79018890	18510	18510	18510	18510	0
359	20241126	150600	79018890	18510	18510	18510	18510	0
360	20241126	150500	79018890	18510	18510	18510	18510	0
361	20241126	150400	79018890	18510	18510	18510	18510	0
362	20241126	150300	79018890	18510	18510	18510	18510	5
363	20241126	150200	78926340	18530	18530	18530	18530	0
364	20241126	150100	78926340	18530	18530	18530	18530	0
365	20241126	150000	78926340	18530	18520	18530	18520	30
366	20241126	145900	78370730	18520	18520	18520	18520	1
367	20241126	145800	78352210	18520	18520	18520	18520	0
368	20241126	145700	78352210	18520	18520	18520	18520	0
369	20241126	145600	78352210	18520	18520	18520	18520	0
370	20241126	145500	78352210	18520	18520	18520	18520	32
371	20241126	145400	77759570	18530	18530	18530	18530	0
372	20241126	145300	77759570	18530	18530	18530	18530	1
373	20241126	145200	77741040	18520	18520	18520	18520	0
374	20241126	145100	77741040	18520	18520	18520	18520	0
375	20241126	145000	77741040	18520	18520	18520	18520	0
376	20241126	144900	77741040	18520	18520	18520	18520	0
377	20241126	144800	77741040	18520	18520	18520	18520	0
378	20241126	144700	77741040	18520	18520	18520	18520	0
379	20241126	144600	77741040	18520	18520	18520	18520	0
380	20241126	144500	77741040	18520	18520	18520	18520	0
381	20241126	144400	77741040	18520	18520	18520	18520	0
382	20241126	144300	77741040	18520	18520	18520	18520	0
383	20241126	144200	77741040	18520	18520	18520	18520	0
384	20241126	144100	77741040	18520	18520	18520	18520	0
385	20241126	144000	77741040	18520	18520	18520	18520	0
386	20241126	143900	77741040	18520	18520	18520	18520	0
387	20241126	143800	77741040	18520	18520	18520	18520	0
388	20241126	143700	77741040	18520	18520	18520	18520	0
389	20241126	143600	77741040	18520	18520	18520	18520	0
390	20241126	143500	77741040	18520	18520	18520	18520	0
391	20241126	143400	77741040	18520	18520	18520	18520	0
392	20241126	143300	77741040	18520	18520	18520	18520	2
393	20241126	143200	77704000	18520	18520	18520	18520	1
394	20241126	143100	77685480	18520	18520	18520	18520	0
395	20241126	143000	77685480	18520	18520	18520	18520	0
396	20241126	142900	77685480	18520	18520	18520	18520	1
397	20241126	142800	77666960	18520	18520	18520	18520	0
398	20241126	142700	77666960	18520	18520	18520	18520	0
399	20241126	142600	77666960	18520	18520	18520	18520	0
400	20241126	142500	77666960	18520	18520	18520	18520	0
401	20241126	142400	77666960	18520	18520	18520	18520	0
402	20241126	142300	77666960	18520	18520	18520	18520	17
403	20241126	142200	77352120	18520	18520	18520	18520	0
404	20241126	142100	77352120	18520	18520	18520	18520	0
405	20241126	142000	77352120	18520	18520	18520	18520	0
406	20241126	141900	77352120	18520	18520	18520	18520	1
407	20241126	141800	77333600	18460	18490	18490	18460	1000
408	20241126	141700	58870200	18510	18510	18510	18510	0
409	20241126	141600	58870200	18510	18510	18510	18510	0
410	20241126	141500	58870200	18510	18510	18510	18510	0
411	20241126	141400	58870200	18510	18510	18510	18510	0
412	20241126	141300	58870200	18510	18510	18510	18510	41
413	20241126	141200	58111290	18500	18500	18500	18500	0
414	20241126	141100	58111290	18500	18500	18500	18500	0
415	20241126	141000	58111290	18500	18500	18500	18500	0
416	20241126	140900	58111290	18500	18500	18500	18480	104
417	20241126	140800	56189040	18510	18510	18510	18510	0
418	20241126	140700	56189040	18510	18510	18510	18510	4
419	20241126	140600	56115000	18510	18510	18510	18510	0
420	20241126	140500	56115000	18510	18510	18510	18510	20
421	20241126	140400	55744800	18510	18510	18510	18510	0
422	20241126	140300	55744800	18510	18510	18510	18510	0
423	20241126	140200	55744800	18510	18510	18510	18510	0
424	20241126	140100	55744800	18510	18510	18510	18510	0
425	20241126	140000	55744800	18510	18510	18510	18510	0
426	20241126	135900	55744800	18510	18510	18510	18510	0
427	20241126	135800	55744800	18510	18510	18510	18510	0
428	20241126	135700	55744800	18510	18510	18510	18510	0
429	20241126	135600	55744800	18510	18510	18510	18510	0
430	20241126	135500	55744800	18510	18510	18510	18510	18
431	20241126	135400	55411620	18510	18510	18510	18510	1
432	20241126	135300	55393110	18510	18510	18510	18510	0
433	20241126	135200	55393110	18510	18510	18510	18510	3
434	20241126	135100	55337580	18510	18510	18510	18510	0
435	20241126	135000	55337580	18510	18510	18510	18510	0
436	20241126	134900	55337580	18510	18510	18510	18510	0
437	20241126	134800	55337580	18510	18510	18510	18510	0
438	20241126	134700	55337580	18510	18510	18510	18510	0
439	20241126	134600	55337580	18510	18510	18510	18510	0
440	20241126	134500	55337580	18510	18510	18510	18510	0
441	20241126	134400	55337580	18510	18510	18510	18510	0
442	20241126	134300	55337580	18510	18510	18510	18510	0
443	20241126	134200	55337580	18510	18510	18510	18510	0
444	20241126	134100	55337580	18510	18510	18510	18510	0
445	20241126	134000	55337580	18510	18510	18510	18510	0
446	20241126	133900	55337580	18510	18510	18510	18510	0
447	20241126	133800	55337580	18510	18510	18510	18510	0
448	20241126	133700	55337580	18510	18510	18510	18510	0
449	20241126	133600	55337580	18510	18510	18510	18510	0
450	20241126	133500	55337580	18510	18510	18510	18510	50
451	20241126	133400	54412080	18530	18530	18530	18530	0
452	20241126	133300	54412080	18530	18530	18530	18530	3
453	20241126	133200	54356490	18530	18530	18530	18530	0
454	20241126	133100	54356490	18530	18530	18530	18530	0
455	20241126	133000	54356490	18530	18530	18530	18530	0
456	20241126	132900	54356490	18530	18530	18530	18530	2
457	20241126	132800	54319430	18530	18530	18530	18530	1
458	20241126	132700	54300900	18530	18530	18530	18530	0
459	20241126	132600	54300900	18530	18530	18530	18530	0
460	20241126	132500	54300900	18530	18530	18530	18530	0
461	20241126	132400	54300900	18530	18530	18530	18530	0
462	20241126	132300	54300900	18530	18530	18530	18530	0
463	20241126	132200	54300900	18530	18530	18530	18530	0
464	20241126	132100	54300900	18530	18530	18530	18530	0
465	20241126	132000	54300900	18530	18530	18530	18530	0
466	20241126	131900	54300900	18530	18530	18530	18530	0
467	20241126	131800	54300900	18530	18530	18530	18530	0
468	20241126	131700	54300900	18530	18530	18530	18530	0
469	20241126	131600	54300900	18530	18530	18530	18530	0
470	20241126	131500	54300900	18530	18530	18530	18530	0
471	20241126	131400	54300900	18530	18530	18530	18530	0
472	20241126	131300	54300900	18530	18530	18530	18530	0
473	20241126	131200	54300900	18530	18530	18530	18530	12
474	20241126	131100	54078540	18510	18510	18510	18510	0
475	20241126	131000	54078540	18510	18510	18510	18510	0
476	20241126	130900	54078540	18510	18510	18510	18510	0
477	20241126	130800	54078540	18510	18510	18510	18510	56
478	20241126	130700	53041980	18510	18510	18510	18510	0
479	20241126	130600	53041980	18510	18510	18510	18510	0
480	20241126	130500	53041980	18510	18510	18510	18510	0
481	20241126	130400	53041980	18510	18510	18510	18510	35
482	20241126	130300	52394130	18500	18500	18500	18500	0
483	20241126	130200	52394130	18500	18500	18500	18500	0
484	20241126	130100	52394130	18500	18500	18500	18500	0
485	20241126	130000	52394130	18500	18500	18500	18500	0
486	20241126	125900	52394130	18500	18500	18500	18500	0
487	20241126	125800	52394130	18500	18500	18500	18500	0
488	20241126	125700	52394130	18500	18500	18500	18500	0
489	20241126	125600	52394130	18500	18500	18500	18500	0
490	20241126	125500	52394130	18500	18500	18500	18500	0
491	20241126	125400	52394130	18500	18500	18500	18500	0
492	20241126	125300	52394130	18500	18500	18500	18500	0
493	20241126	125200	52394130	18500	18500	18500	18500	0
494	20241126	125100	52394130	18500	18500	18500	18500	0
495	20241126	125000	52394130	18500	18500	18500	18500	0
496	20241126	124900	52394130	18500	18500	18500	18500	0
497	20241126	124800	52394130	18500	18500	18500	18500	0
498	20241126	124700	52394130	18500	18500	18500	18500	1
499	20241126	124600	52375630	18500	18490	18500	18490	36
500	20241126	124500	51709860	18490	18490	18490	18490	250
501	20241126	124400	47087360	18490	18490	18490	18490	6
502	20241126	124300	46976420	18490	18490	18490	18490	0
503	20241126	124200	46976420	18490	18490	18490	18490	0
504	20241126	124100	46976420	18490	18490	18490	18490	0
505	20241126	124000	46976420	18490	18490	18490	18490	21
506	20241126	123900	46588130	18490	18490	18490	18490	50
507	20241126	123800	45663630	18490	18490	18490	18490	0
508	20241126	123700	45663630	18490	18490	18490	18490	0
509	20241126	123600	45663630	18490	18490	18490	18490	0
510	20241126	123500	45663630	18490	18490	18490	18490	0
511	20241126	123400	45663630	18490	18490	18490	18490	3
512	20241126	123300	45608160	18490	18490	18490	18490	0
513	20241126	123200	45608160	18490	18490	18490	18490	0
514	20241126	123100	45608160	18490	18490	18490	18490	0
515	20241126	123000	45608160	18490	18490	18490	18490	3
516	20241126	122900	45552690	18490	18490	18490	18490	0
517	20241126	122800	45552690	18490	18490	18490	18490	0
518	20241126	122700	45552690	18490	18490	18490	18490	0
519	20241126	122600	45552690	18490	18490	18490	18490	0
520	20241126	122500	45552690	18490	18490	18490	18490	0
521	20241126	122400	45552690	18490	18490	18490	18490	0
522	20241126	122300	45552690	18490	18490	18490	18490	0
523	20241126	122200	45552690	18490	18490	18490	18490	0
524	20241126	122100	45552690	18490	18490	18490	18490	0
525	20241126	122000	45552690	18490	18490	18490	18490	0
526	20241126	121900	45552690	18490	18490	18490	18490	0
527	20241126	121800	45552690	18490	18490	18490	18490	0
528	20241126	121700	45552690	18490	18490	18490	18490	0
529	20241126	121600	45552690	18490	18490	18490	18490	0
530	20241126	121500	45552690	18490	18490	18490	18490	1
531	20241126	121400	45534200	18510	18510	18510	18510	0
532	20241126	121300	45534200	18510	18510	18510	18510	0
533	20241126	121200	45534200	18510	18510	18510	18510	0
534	20241126	121100	45534200	18510	18510	18510	18510	0
535	20241126	121000	45534200	18510	18510	18510	18510	0
536	20241126	120900	45534200	18510	18510	18510	18510	0
537	20241126	120800	45534200	18510	18510	18510	18510	1
538	20241126	120700	45515690	18490	18490	18490	18490	0
539	20241126	120600	45515690	18490	18490	18490	18490	0
540	20241126	120500	45515690	18490	18490	18490	18490	0
541	20241126	120400	45515690	18490	18490	18490	18490	0
542	20241126	120300	45515690	18490	18490	18490	18490	0
543	20241126	120200	45515690	18490	18490	18490	18490	3
544	20241126	120100	45460220	18490	18490	18490	18490	0
545	20241126	120000	45460220	18490	18490	18490	18490	16
546	20241126	115900	45164380	18480	18480	18480	18480	0
547	20241126	115800	45164380	18480	18480	18480	18480	0
548	20241126	115700	45164380	18480	18480	18480	18480	0
549	20241126	115600	45164380	18480	18480	18480	18480	0
550	20241126	115500	45164380	18480	18480	18480	18480	1
551	20241126	115400	45145900	18490	18490	18490	18490	22
552	20241126	115300	44739120	18490	18490	18490	18490	0
553	20241126	115200	44739120	18490	18490	18490	18490	0
554	20241126	115100	44739120	18490	18490	18490	18490	19
555	20241126	115000	44387810	18490	18490	18490	18490	59
556	20241126	114900	43296900	18510	18510	18510	18510	0
557	20241126	114800	43296900	18510	18510	18510	18510	0
558	20241126	114700	43296900	18510	18510	18510	18510	0
559	20241126	114600	43296900	18510	18510	18510	18510	0
560	20241126	114500	43296900	18510	18510	18510	18510	0
561	20241126	114400	43296900	18510	18510	18510	18510	0
562	20241126	114300	43296900	18510	18510	18510	18510	0
563	20241126	114200	43296900	18510	18510	18510	18510	1
564	20241126	114100	43278390	18510	18510	18510	18510	0
565	20241126	114000	43278390	18510	18510	18510	18510	0
566	20241126	113900	43278390	18510	18510	18510	18510	0
567	20241126	113800	43278390	18510	18510	18510	18510	0
568	20241126	113700	43278390	18510	18510	18510	18510	0
569	20241126	113600	43278390	18510	18510	18510	18510	0
570	20241126	113500	43278390	18510	18510	18510	18510	0
571	20241126	113400	43278390	18510	18510	18510	18510	0
572	20241126	113300	43278390	18510	18510	18510	18510	0
573	20241126	113200	43278390	18510	18510	18510	18510	0
574	20241126	113100	43278390	18510	18510	18510	18510	0
575	20241126	113000	43278390	18510	18510	18510	18510	0
576	20241126	112900	43278390	18510	18510	18510	18510	0
577	20241126	112800	43278390	18510	18510	18510	18510	0
578	20241126	112700	43278390	18510	18510	18510	18510	0
579	20241126	112600	43278390	18510	18510	18510	18510	0
580	20241126	112500	43278390	18510	18510	18510	18510	0
581	20241126	112400	43278390	18510	18510	18510	18510	0
582	20241126	112300	43278390	18510	18510	18510	18510	0
583	20241126	112200	43278390	18510	18510	18510	18510	0
584	20241126	112100	43278390	18510	18510	18510	18510	0
585	20241126	112000	43278390	18510	18510	18510	18510	0
586	20241126	111900	43278390	18510	18510	18510	18510	0
587	20241126	111800	43278390	18510	18510	18510	18510	0
588	20241126	111700	43278390	18510	18510	18510	18510	0
589	20241126	111600	43278390	18510	18510	18510	18510	0
590	20241126	111500	43278390	18510	18510	18510	18510	0
591	20241126	111400	43278390	18510	18510	18510	18510	34
592	20241126	111300	42649050	18510	18510	18510	18510	0
593	20241126	111200	42649050	18510	18510	18510	18510	0
594	20241126	111100	42649050	18510	18530	18530	18510	3
595	20241126	111000	42593480	18530	18530	18530	18530	0
596	20241126	110900	42593480	18530	18530	18530	18530	0
597	20241126	110800	42593480	18530	18530	18530	18530	15
598	20241126	110700	42315530	18520	18520	18520	18520	4
599	20241126	110600	42241450	18520	18520	18520	18520	0
600	20241126	110500	42241450	18520	18520	18520	18520	0
601	20241126	110400	42241450	18520	18520	18520	18520	0
602	20241126	110300	42241450	18520	18520	18540	18520	64
603	20241126	110200	41055450	18540	18540	18540	18540	3
604	20241126	110100	40999830	18540	18540	18540	18540	1000
605	20241126	110000	22459830	18480	18480	18480	18480	0
606	20241126	105900	22459830	18480	18480	18480	18480	0
607	20241126	105800	22459830	18480	18480	18480	18480	0
608	20241126	105700	22459830	18480	18480	18480	18480	2
609	20241126	105600	22422870	18480	18480	18480	18480	5
610	20241126	105500	22330470	18470	18470	18470	18470	0
611	20241126	105400	22330470	18470	18470	18470	18470	0
612	20241126	105300	22330470	18470	18470	18470	18470	0
613	20241126	105200	22330470	18470	18470	18470	18470	0
614	20241126	105100	22330470	18470	18470	18470	18470	0
615	20241126	105000	22330470	18470	18470	18470	18470	0
616	20241126	104900	22330470	18470	18470	18470	18470	0
617	20241126	104800	22330470	18470	18470	18470	18470	0
618	20241126	104700	22330470	18470	18470	18470	18470	0
619	20241126	104600	22330470	18470	18470	18470	18470	1
620	20241126	104500	22312000	18460	18460	18460	18460	0
621	20241126	104400	22312000	18460	18460	18460	18460	30
622	20241126	104300	21758200	18460	18460	18460	18460	0
623	20241126	104200	21758200	18460	18460	18460	18460	0
624	20241126	104100	21758200	18460	18460	18460	18460	0
625	20241126	104000	21758200	18460	18460	18460	18460	0
626	20241126	103900	21758200	18460	18460	18460	18460	0
627	20241126	103800	21758200	18460	18460	18460	18460	0
628	20241126	103700	21758200	18460	18460	18460	18460	0
629	20241126	103600	21758200	18460	18460	18460	18460	0
630	20241126	103500	21758200	18460	18460	18460	18460	0
631	20241126	103400	21758200	18460	18460	18460	18460	1
632	20241126	103300	21739740	18540	18540	18540	18540	0
633	20241126	103200	21739740	18540	18540	18540	18540	5
634	20241126	103100	21647040	18460	18460	18460	18460	0
635	20241126	103000	21647040	18460	18460	18460	18460	0
636	20241126	102900	21647040	18460	18460	18460	18460	0
637	20241126	102800	21647040	18460	18460	18460	18460	2
638	20241126	102700	21610120	18460	18460	18460	18460	0
639	20241126	102600	21610120	18460	18460	18460	18460	0
640	20241126	102500	21610120	18460	18460	18460	18460	0
641	20241126	102400	21610120	18460	18460	18460	18460	0
642	20241126	102300	21610120	18460	18460	18460	18460	0
643	20241126	102200	21610120	18460	18460	18460	18460	0
644	20241126	102100	21610120	18460	18460	18460	18460	5
645	20241126	102000	21517820	18460	18460	18460	18460	0
646	20241126	101900	21517820	18460	18460	18460	18460	0
647	20241126	101800	21517820	18460	18470	18470	18460	100
648	20241126	101700	19671810	18470	18470	18470	18470	0
649	20241126	101600	19671810	18470	18470	18470	18470	0
650	20241126	101500	19671810	18470	18470	18470	18470	0
651	20241126	101400	19671810	18470	18490	18490	18470	46
652	20241126	101300	18822030	18540	18540	18540	18540	0
653	20241126	101200	18822030	18540	18540	18540	18540	100
654	20241126	101100	16968030	18540	18540	18540	18540	0
655	20241126	101000	16968030	18540	18540	18540	18540	0
656	20241126	100900	16968030	18540	18540	18540	18540	0
657	20241126	100800	16968030	18540	18540	18540	18540	0
658	20241126	100700	16968030	18540	18540	18540	18540	0
659	20241126	100600	16968030	18540	18540	18540	18540	0
660	20241126	100500	16968030	18540	18540	18540	18540	0
661	20241126	100400	16968030	18540	18540	18540	18540	0
662	20241126	100300	16968030	18540	18540	18540	18540	0
663	20241126	100200	16968030	18540	18540	18540	18540	0
664	20241126	100100	16968030	18540	18540	18540	18540	0
665	20241126	100000	16968030	18540	18540	18540	18540	0
666	20241126	095900	16968030	18540	18540	18540	18540	0
667	20241126	095800	16968030	18540	18540	18540	18540	0
668	20241126	095700	16968030	18540	18540	18540	18540	0
669	20241126	095600	16968030	18540	18540	18540	18540	0
670	20241126	095500	16968030	18540	18540	18540	18540	0
671	20241126	095400	16968030	18540	18540	18540	18540	0
672	20241126	095300	16968030	18540	18540	18540	18540	0
673	20241126	095200	16968030	18540	18540	18540	18540	0
674	20241126	095100	16968030	18540	18540	18540	18540	0
675	20241126	095000	16968030	18540	18540	18540	18540	0
676	20241126	094900	16968030	18540	18540	18540	18540	0
677	20241126	094800	16968030	18540	18540	18540	18540	0
678	20241126	094700	16968030	18540	18540	18540	18540	0
679	20241126	094600	16968030	18540	18540	18540	18540	0
680	20241126	094500	16968030	18540	18540	18540	18540	0
681	20241126	094400	16968030	18540	18540	18540	18540	0
682	20241126	094300	16968030	18540	18540	18540	18540	0
683	20241126	094200	16968030	18540	18540	18540	18540	0
684	20241126	094100	16968030	18540	18540	18540	18540	0
685	20241126	094000	16968030	18540	18540	18540	18540	1
686	20241126	093900	16949490	18540	18540	18540	18540	0
687	20241126	093800	16949490	18540	18540	18540	18540	0
688	20241126	093700	16949490	18540	18540	18540	18540	0
689	20241126	093600	16949490	18540	18540	18540	18540	181
690	20241126	093500	13593750	18540	18540	18540	18540	0
691	20241126	093400	13593750	18540	18540	18540	18540	2
692	20241126	093300	13556670	18540	18540	18540	18540	0
693	20241126	093200	13556670	18540	18540	18540	18540	1
694	20241126	093100	13538130	18530	18530	18530	18530	1
695	20241126	093000	13519600	18470	18470	18470	18470	0
696	20241126	092900	13519600	18470	18470	18470	18470	0
697	20241126	092800	13519600	18470	18470	18470	18470	53
698	20241126	092700	12540690	18470	18470	18470	18470	0
699	20241126	092600	12540690	18470	18470	18470	18470	0
700	20241126	092500	12540690	18470	18470	18470	18470	0
701	20241126	092400	12540690	18470	18470	18470	18470	0
702	20241126	092300	12540690	18470	18480	18480	18470	189
703	20241126	092200	9049610	18500	18500	18500	18500	0
704	20241126	092100	9049610	18500	18480	18500	18480	2
705	20241126	092000	9012630	18470	18470	18470	18470	0
706	20241126	091900	9012630	18470	18470	18470	18470	0
707	20241126	091800	9012630	18470	18470	18470	18470	0
708	20241126	091700	9012630	18470	18470	18470	18470	0
709	20241126	091600	9012630	18470	18470	18470	18470	0
710	20241126	091500	9012630	18470	18470	18470	18470	0
711	20241126	091400	9012630	18470	18470	18470	18470	0
712	20241126	091300	9012630	18470	18470	18470	18470	0
713	20241126	091200	9012630	18470	18470	18470	18470	9
714	20241126	091100	8846400	18470	18470	18470	18470	0
715	20241126	091000	8846400	18470	18470	18470	18470	0
716	20241126	090900	8846400	18470	18470	18470	18470	0
717	20241126	090800	8846400	18470	18470	18470	18470	30
718	20241126	090700	8292300	18470	18480	18480	18470	369
719	20241126	090600	1476800	18460	18460	18460	18460	0
720	20241126	090500	1476800	18460	18460	18460	18460	0
721	20241126	090400	1476800	18460	18460	18460	18460	0
722	20241126	090300	1476800	18460	18460	18460	18460	0
723	20241126	090200	1476800	18460	18460	18460	18460	0
724	20241126	090100	1476800	18460	18460	18460	18460	0
725	20241126	090000	1476800	18460	18460	18460	18460	80